(Login BolsaPT & Canal Forex) |
|
 Norfolk Southern - [Ticker: NSC] |     | | Última Trade | 165,690 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --6.49 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 131,780 x 100 - 131,800 x 200 | EPS | 0,00 | | Abertura | 171,240 | PER | 0,00% | | Máximo | 171,720 | Pagamento Dividendo | | | Mínimo | 165,110 | Data Ex-Dividendo | | | Fecho Anterior | 172,180 | Yield | | | Volume | 918.182 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NSC de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 12,56 | 12,56 | 12,19 | 12,31 | 896.900 | | 2000-10-18 | 00:00:00 | 12,31 | 12,38 | 12,00 | 12,19 | 1.574.300 | | 2000-10-19 | 00:00:00 | 12,19 | 12,38 | 12,19 | 12,25 | 881.500 | | 2000-10-20 | 00:00:00 | 12,25 | 12,44 | 12,25 | 12,31 | 1.256.200 | | 2000-10-23 | 00:00:00 | 12,31 | 12,38 | 11,94 | 12,00 | 1.243.000 | | 2000-10-24 | 00:00:00 | 12,19 | 12,88 | 12,12 | 12,69 | 1.886.600 | | 2000-10-25 | 00:00:00 | 12,62 | 12,88 | 12,50 | 12,62 | 1.175.900 | | 2000-10-26 | 00:00:00 | 12,62 | 13,06 | 12,56 | 13,06 | 1.618.100 | | 2000-10-27 | 00:00:00 | 12,88 | 13,06 | 12,81 | 13,00 | 1.156.500 | | 2000-10-30 | 00:00:00 | 13,00 | 13,81 | 13,00 | 13,62 | 1.897.600 | | 2000-10-31 | 00:00:00 | 13,62 | 14,44 | 13,62 | 14,12 | 1.477.000 | | 2000-11-01 | 00:00:00 | 14,12 | 14,38 | 13,88 | 14,19 | 1.401.000 | | 2000-11-02 | 00:00:00 | 14,06 | 14,62 | 14,06 | 14,62 | 1.007.400 | | 2000-11-03 | 00:00:00 | 14,56 | 15,31 | 14,56 | 15,06 | 1.968.200 | | 2000-11-06 | 00:00:00 | 15,06 | 15,25 | 14,94 | 15,19 | 884.700 | | 2000-11-07 | 00:00:00 | 15,06 | 15,25 | 14,81 | 14,94 | 1.131.400 | | 2000-11-08 | 00:00:00 | 14,94 | 14,94 | 14,50 | 14,75 | 944.400 | | 2000-11-09 | 00:00:00 | 14,69 | 14,75 | 14,62 | 14,75 | 564.400 | | 2000-11-10 | 00:00:00 | 14,62 | 14,75 | 14,50 | 14,56 | 1.149.000 | | 2000-11-13 | 00:00:00 | 14,56 | 15,12 | 14,50 | 14,94 | 1.150.700 | | 2000-11-14 | 00:00:00 | 15,00 | 15,31 | 15,00 | 15,19 | 1.057.200 | | 2000-11-15 | 00:00:00 | 15,19 | 15,44 | 15,12 | 15,44 | 666.600 | | 2000-11-16 | 00:00:00 | 15,44 | 15,62 | 15,31 | 15,44 | 725.900 | | 2000-11-17 | 00:00:00 | 15,19 | 15,38 | 14,56 | 14,94 | 1.084.200 | | 2000-11-20 | 00:00:00 | 15,00 | 15,00 | 14,25 | 14,75 | 1.691.600 | | 2000-11-21 | 00:00:00 | 14,62 | 14,75 | 14,25 | 14,56 | 493.800 | | 2000-11-22 | 00:00:00 | 14,44 | 14,50 | 14,06 | 14,25 | 591.000 | | 2000-11-24 | 00:00:00 | 14,19 | 14,50 | 14,06 | 14,38 | 524.900 | | 2000-11-27 | 00:00:00 | 14,38 | 14,44 | 14,19 | 14,44 | 563.000 | | 2000-11-28 | 00:00:00 | 14,44 | 14,56 | 14,25 | 14,56 | 750.900 | | 2000-11-29 | 00:00:00 | 14,62 | 14,69 | 14,56 | 14,56 | 585.400 | | 2000-11-30 | 00:00:00 | 14,56 | 14,75 | 14,31 | 14,38 | 1.173.300 | | 2000-12-01 | 00:00:00 | 14,50 | 14,56 | 14,00 | 14,31 | 1.164.100 | | 2000-12-04 | 00:00:00 | 14,12 | 14,69 | 14,12 | 14,50 | 779.600 | | 2000-12-05 | 00:00:00 | 14,38 | 14,88 | 14,31 | 14,69 | 878.300 | | 2000-12-06 | 00:00:00 | 14,75 | 14,81 | 14,38 | 14,50 | 650.500 | | 2000-12-07 | 00:00:00 | 14,50 | 14,62 | 14,06 | 14,19 | 625.800 | | 2000-12-08 | 00:00:00 | 14,19 | 14,31 | 13,94 | 14,25 | 586.200 | | 2000-12-11 | 00:00:00 | 14,31 | 14,44 | 13,94 | 14,38 | 827.800 | | 2000-12-12 | 00:00:00 | 14,31 | 14,50 | 14,19 | 14,31 | 755.900 | | 2000-12-13 | 00:00:00 | 14,31 | 14,38 | 14,00 | 14,06 | 980.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
